3954 昭和パックス(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 416 | 416 | 416 | 416 | 1,000 | 832 |
| 2004-12-27 | 417 | 417 | 417 | 417 | 1,000 | 834 |
| 2004-12-24 | 423 | 423 | 421 | 421 | 3,000 | 842 |
| 2004-12-21 | 430 | 430 | 422 | 422 | 3,000 | 844 |
| 2004-12-16 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2004-12-15 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2004-12-14 | 421 | 421 | 420 | 420 | 2,000 | 840 |
| 2004-12-08 | 443 | 445 | 440 | 440 | 9,000 | 880 |
| 2004-12-07 | 445 | 445 | 445 | 445 | 1,000 | 890 |
| 2004-12-03 | 416 | 425 | 416 | 425 | 2,000 | 850 |
| 2004-12-02 | 415 | 415 | 415 | 415 | 1,000 | 830 |
| 2004-12-01 | 425 | 425 | 425 | 425 | 2,000 | 850 |
| 2004-11-30 | 422 | 422 | 422 | 422 | 1,000 | 844 |
| 2004-11-29 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2004-11-25 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2004-11-18 | 410 | 410 | 410 | 410 | 3,000 | 820 |
| 2004-11-15 | 403 | 405 | 403 | 405 | 2,000 | 810 |
| 2004-11-10 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2004-11-08 | 395 | 401 | 395 | 401 | 4,000 | 802 |
| 2004-11-05 | 391 | 391 | 391 | 391 | 1,000 | 782 |
| 2004-11-01 | 391 | 391 | 391 | 391 | 1,000 | 782 |
| 2004-10-25 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2004-10-22 | 410 | 410 | 395 | 395 | 2,000 | 790 |
| 2004-10-21 | 415 | 415 | 410 | 410 | 2,000 | 820 |
| 2004-10-20 | 416 | 416 | 416 | 416 | 1,000 | 832 |
| 2004-10-15 | 420 | 420 | 420 | 420 | 4,000 | 840 |
| 2004-10-14 | 420 | 420 | 420 | 420 | 3,000 | 840 |
| 2004-10-05 | 420 | 420 | 420 | 420 | 2,000 | 840 |
| 2004-10-01 | 425 | 425 | 420 | 420 | 2,000 | 840 |
| 2004-09-28 | 425 | 426 | 421 | 421 | 3,000 | 842 |
| 2004-09-24 | 427 | 430 | 427 | 430 | 3,000 | 860 |
| 2004-09-22 | 430 | 430 | 425 | 425 | 2,000 | 850 |
| 2004-09-21 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2004-09-15 | 431 | 431 | 430 | 430 | 2,000 | 860 |
| 2004-09-14 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2004-09-13 | 423 | 423 | 423 | 423 | 1,000 | 846 |
| 2004-09-10 | 421 | 421 | 421 | 421 | 1,000 | 842 |
| 2004-08-30 | 420 | 420 | 420 | 420 | 2,000 | 840 |
| 2004-08-26 | 424 | 424 | 420 | 420 | 2,000 | 840 |
| 2004-08-24 | 418 | 418 | 418 | 418 | 2,000 | 836 |
| 2004-08-23 | 430 | 430 | 430 | 430 | 3,000 | 860 |
| 2004-08-17 | 435 | 435 | 435 | 435 | 1,000 | 870 |
| 2004-08-13 | 438 | 439 | 438 | 439 | 2,000 | 878 |
| 2004-08-10 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2004-08-05 | 413 | 413 | 413 | 413 | 1,000 | 826 |
| 2004-08-04 | 419 | 419 | 419 | 419 | 1,000 | 838 |
| 2004-08-03 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2004-08-02 | 420 | 420 | 420 | 420 | 2,000 | 840 |
| 2004-07-28 | 435 | 435 | 435 | 435 | 1,000 | 870 |
| 2004-07-26 | 435 | 435 | 435 | 435 | 2,000 | 870 |
| 2004-07-23 | 435 | 435 | 435 | 435 | 2,000 | 870 |
| 2004-07-22 | 435 | 435 | 435 | 435 | 2,000 | 870 |
| 2004-07-20 | 433 | 433 | 433 | 433 | 1,000 | 866 |
| 2004-07-15 | 437 | 437 | 437 | 437 | 1,000 | 874 |
| 2004-07-14 | 420 | 425 | 420 | 425 | 2,000 | 850 |
| 2004-07-07 | 431 | 431 | 430 | 430 | 2,000 | 860 |
| 2004-07-06 | 430 | 430 | 430 | 430 | 7,000 | 860 |
| 2004-07-05 | 421 | 421 | 421 | 421 | 1,000 | 842 |
| 2004-07-02 | 422 | 422 | 422 | 422 | 1,000 | 844 |
| 2004-07-01 | 422 | 422 | 422 | 422 | 3,000 | 844 |
| 2004-06-30 | 435 | 435 | 435 | 435 | 1,000 | 870 |
| 2004-06-28 | 436 | 436 | 436 | 436 | 1,000 | 872 |
| 2004-06-25 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2004-06-24 | 425 | 425 | 425 | 425 | 1,000 | 850 |
| 2004-06-23 | 425 | 425 | 425 | 425 | 1,000 | 850 |
| 2004-06-16 | 443 | 443 | 443 | 443 | 1,000 | 886 |
| 2004-06-15 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2004-06-11 | 444 | 444 | 444 | 444 | 2,000 | 888 |
| 2004-06-10 | 444 | 444 | 444 | 444 | 2,000 | 888 |
| 2004-06-07 | 449 | 449 | 449 | 449 | 1,000 | 898 |
| 2004-05-31 | 425 | 425 | 425 | 425 | 3,000 | 850 |
| 2004-05-28 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 2004-05-25 | 445 | 445 | 445 | 445 | 1,000 | 890 |
| 2004-05-17 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2004-05-14 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2004-05-11 | 440 | 440 | 440 | 440 | 2,000 | 880 |
| 2004-05-10 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2004-05-07 | 464 | 465 | 464 | 465 | 4,000 | 930 |
| 2004-05-06 | 441 | 441 | 441 | 441 | 1,000 | 882 |
| 2004-04-30 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2004-04-23 | 432 | 432 | 432 | 432 | 1,000 | 864 |
| 2004-04-22 | 422 | 422 | 422 | 422 | 1,000 | 844 |
| 2004-04-21 | 427 | 427 | 421 | 421 | 6,000 | 842 |
| 2004-04-16 | 425 | 425 | 425 | 425 | 1,000 | 850 |
| 2004-04-15 | 425 | 425 | 425 | 425 | 1,000 | 850 |
| 2004-04-14 | 422 | 422 | 421 | 421 | 4,000 | 842 |
| 2004-04-13 | 421 | 423 | 421 | 423 | 3,000 | 846 |
| 2004-04-12 | 421 | 421 | 421 | 421 | 2,000 | 842 |
| 2004-04-08 | 421 | 421 | 421 | 421 | 1,000 | 842 |
| 2004-04-07 | 425 | 425 | 425 | 425 | 1,000 | 850 |
| 2004-04-05 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2004-04-01 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2004-03-29 | 468 | 468 | 468 | 468 | 1,000 | 936 |
| 2004-03-26 | 483 | 483 | 469 | 469 | 2,000 | 938 |
| 2004-03-24 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 2004-03-23 | 457 | 457 | 456 | 456 | 2,000 | 912 |
| 2004-03-22 | 456 | 456 | 456 | 456 | 1,000 | 912 |
| 2004-03-19 | 455 | 455 | 455 | 455 | 1,000 | 910 |
| 2004-03-18 | 453 | 455 | 450 | 455 | 4,000 | 910 |
| 2004-03-17 | 440 | 450 | 440 | 450 | 3,000 | 900 |
| 2004-03-16 | 440 | 440 | 440 | 440 | 2,000 | 880 |
| 2004-03-15 | 440 | 460 | 430 | 430 | 13,000 | 860 |
| 2004-03-12 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2004-03-11 | 435 | 437 | 435 | 437 | 2,000 | 874 |
| 2004-03-08 | 410 | 430 | 410 | 430 | 3,000 | 860 |
| 2004-03-05 | 410 | 410 | 410 | 410 | 3,000 | 820 |
| 2004-03-04 | 408 | 410 | 408 | 410 | 2,000 | 820 |
| 2004-03-03 | 405 | 405 | 405 | 405 | 1,000 | 810 |
| 2004-03-02 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 2004-03-01 | 395 | 400 | 395 | 400 | 4,000 | 800 |
| 2004-02-27 | 400 | 400 | 380 | 380 | 8,000 | 760 |
| 2004-02-26 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 2004-02-25 | 400 | 400 | 400 | 400 | 4,000 | 800 |
| 2004-02-20 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2004-02-19 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2004-02-17 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2004-02-13 | 390 | 395 | 390 | 395 | 3,000 | 790 |
| 2004-02-10 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2004-02-09 | 380 | 380 | 371 | 371 | 3,000 | 742 |
| 2004-02-06 | 379 | 380 | 379 | 380 | 5,000 | 760 |
| 2004-02-05 | 380 | 380 | 380 | 380 | 2,000 | 760 |
| 2004-02-04 | 380 | 380 | 380 | 380 | 8,000 | 760 |
| 2004-02-03 | 395 | 395 | 395 | 395 | 2,000 | 790 |
| 2004-01-30 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 2004-01-27 | 392 | 392 | 392 | 392 | 1,000 | 784 |
| 2004-01-26 | 392 | 392 | 392 | 392 | 1,000 | 784 |
| 2004-01-23 | 391 | 393 | 391 | 392 | 3,000 | 784 |
| 2004-01-20 | 384 | 390 | 384 | 390 | 4,000 | 780 |
| 2004-01-19 | 379 | 379 | 379 | 379 | 1,000 | 758 |
| 2004-01-16 | 375 | 375 | 375 | 375 | 1,000 | 750 |
| 2004-01-15 | 375 | 375 | 375 | 375 | 1,000 | 750 |
| 2004-01-09 | 372 | 373 | 372 | 372 | 3,000 | 744 |
| 2004-01-08 | 361 | 361 | 361 | 361 | 1,000 | 722 |
| 2004-01-07 | 357 | 361 | 357 | 360 | 6,000 | 720 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
